Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.125399 | ... | ... | 57.350 | -2.075 | 55.275 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.00367 |
-0.124289 | ... | ... | 55.350 | -2.075 | 53.275 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.003653 |
-0.123099 | ... | ... | 53.350 | -2.075 | 51.275 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.003634 |
-0.12183 | ... | ... | 51.350 | -2.075 | 49.275 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.003614 |
-0.120486 | ... | ... | 49.350 | -2.075 | 47.275 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.003594 |
-0.119065 | ... | ... | 47.350 | -2.075 | 45.275 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.003572 |
-0.117567 | ... | ... | 45.350 | -2.075 | 43.275 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.003549 |
-0.11599 | ... | ... | 43.350 | -2.075 | 41.275 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.003524 |
-0.114332 | ... | ... | 41.350 | -2.075 | 39.275 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003498 |
-0.112589 | ... | ... | 39.350 | -2.075 | 37.275 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003471 |
-0.110756 | ... | ... | 37.350 | -2.075 | 35.275 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003442 |
-0.109804 | ... | ... | 36.350 | -2.075 | 34.275 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.003426 |
-0.108826 | ... | ... | 35.350 | -2.075 | 33.275 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00341 |
-0.107822 | ... | ... | 34.350 | -2.075 | 32.275 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.003394 |
-0.106792 | ... | ... | 33.350 | -2.075 | 31.275 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003377 |
-0.105732 | ... | ... | 32.350 | -2.075 | 30.275 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.00336 |
-0.104643 | ... | ... | 31.350 | -2.075 | 29.275 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003341 |
-0.103522 | ... | ... | 30.350 | -2.075 | 28.275 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.003323 |
-0.102367 | ... | ... | 29.350 | -2.075 | 27.275 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003304 |
-0.101177 | ... | ... | 28.350 | -2.075 | 26.275 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.003283 |
-0.09995 | ... | ... | 27.350 | -2.075 | 25.275 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003262 |
-0.098682 | ... | ... | 26.350 | -2.075 | 24.275 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.00324 |
-0.097371 | ... | ... | 25.350 | -2.075 | 23.275 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003217 |
-0.096014 | ... | ... | 24.350 | -2.075 | 22.275 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.003193 |
-0.094607 | ... | ... | 23.350 | -2.075 | 21.275 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003168 |
-0.093146 | ... | ... | 22.350 | -2.075 | 20.275 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.003142 |
-0.091626 | ... | ... | 21.350 | -2.075 | 19.275 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003114 |
-0.090041 | ... | ... | 20.350 | -2.075 | 18.275 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.003085 |
-0.088387 | ... | ... | 19.350 | -2.075 | 17.275 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003055 |
-0.086654 | ... | ... | 18.350 | -2.075 | 16.275 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.003021 |
-0.084835 | ... | ... | 17.350 | -2.075 | 15.275 | 80000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | -0.002987 |
-0.082918 | ... | ... | 16.350 | -2.075 | 14.275 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.002949 |
-0.080892 | ... | ... | 15.350 | -2.075 | 13.275 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002909 |
-0.078742 | ... | ... | 14.350 | -2.075 | 12.275 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.002866 |
-0.076448 | ... | ... | 13.350 | -2.075 | 11.275 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002819 |
-0.073989 | ... | ... | 12.350 | -2.075 | 10.275 | 85000 | 0.025 | 0 | 0.025 | ... | ... | -0.004844 |
-0.072537 | ... | ... | 11.350 | -2.050 | 9.300 | 86000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.004734 |
-0.069599 | ... | ... | 10.350 | -2.050 | 8.300 | 87000 | 0.025 | 0 | 0.025 | ... | ... | -0.00461 |
-0.067464 | ... | ... | 9.375 | -2.050 | 7.325 | 88000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.00766 |
-0.063817 | ... | ... | 8.375 | -2.050 | 6.325 | 89000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.009978 |
-0.061629 | ... | ... | 7.400 | -2.025 | 5.375 | 90000 | 0.100 | 0 | 0.100 | 0.100 | 0.100 | -0.011674 |
-0.058526 | 4.950 | 4.950 | 6.425 | -2 | 4.425 | 91000 | 0.150 | 0.075 | 0.075 | ... | ... | -0.014476 |
-0.056648 | 4.450 | 3.450 | 5.450 | -1.900 | 3.550 | 92000 | 0.325 | 0.050 | 0.275 | 0.350 | 0.325 | -0.022043 |
-0.03209 | 2.100 | 2 | 2.725 | -0.725 | 2 | 93000 | 0.500 | 0.050 | 0.450 | 0.500 | 0.500 | -0.024692 |
-0.051958 | 3 | 2.250 | 3.625 | -1.600 | 2.025 | 94000 | 0.750 | 0.475 | 0.275 | ... | ... | -0.024156 |
-0.048814 | ... | ... | 2.825 | -1.375 | 1.450 | 95000 | 1.500 | 0.325 | 1.175 | 1.500 | 1.500 | -0.029327 |
-0.028923 | 0.550 | 0.550 | 0.975 | -0.425 | 0.550 | 96000 | 1.700 | 0.925 | 0.775 | ... | ... | 0.00025 |
-0.037425 | 0.525 | 0.525 | 1.550 | -0.900 | 0.650 | 97000 | 2.375 | 1.175 | 1.200 | 2.375 | 1.750 | 0.000396 |
-0.022971 | 0.300 | 0.275 | 0.425 | -0.150 | 0.275 | 98000 | 3.150 | 1.400 | 1.750 | ... | ... | 0.000541 |
-0.016091 | 0.150 | 0.150 | 0.275 | -0.125 | 0.150 | 99000 | 4 | 1.600 | 2.400 | ... | ... | 0.000686 |
-0.020878 | ... | ... | 0.500 | -0.300 | 0.200 | 100000 | 4.900 | 1.750 | 3.150 | ... | ... | 0.000831 |
-0.015517 | ... | ... | 0.350 | -0.225 | 0.125 | 101000 | 5.850 | 1.875 | 3.975 | ... | ... | 0.000976 |
-0.010963 | ... | ... | 0.225 | -0.150 | 0.075 | 102000 | 6.800 | 1.950 | 4.850 | ... | ... | 0.001121 |
-0.008258 | ... | ... | 0.150 | -0.100 | 0.050 | 103000 | 7.775 | 1.975 | 5.800 | ... | ... | 0.001267 |
-0.004891 | ... | ... | 0.100 | -0.075 | 0.025 | 104000 | 8.750 | 2.025 | 6.725 | ... | ... | 0.001412 |
-0.004986 | ... | ... | 0.075 | -0.050 | 0.025 | 105000 | 9.725 | 2.025 | 7.700 | ... | ... | 0.001557 |
-0.005074 | ... | ... | 0.050 | -0.025 | 0.025 | 106000 | 10.725 | 2.050 | 8.675 | ... | ... | 0.001702 |
-0.005155 | ... | ... | 0.025 | 0 | 0.025 | 107000 | 11.725 | 2.050 | 9.675 | ... | ... | 0.001847 |
-0.002967 | ... | ... | 0.025 | -0.013 | 0.013 | 108000 | 12.725 | 2.075 | 10.650 | ... | ... | 0.001992 |
-0.003003 | ... | ... | 0.025 | -0.013 | 0.013 | 109000 | 13.725 | 2.075 | 11.650 | ... | ... | 0.002138 |
-0.003037 | ... | ... | 0.025 | -0.013 | 0.013 | 110000 | 14.725 | 2.075 | 12.650 | ... | ... | 0.002283 |
-0.003069 | ... | ... | 0.025 | -0.013 | 0.013 | 111000 | 15.725 | 2.075 | 13.650 | ... | ... | 0.002428 |
-0.003099 | ... | ... | 0.025 | -0.013 | 0.013 | 112000 | 16.725 | 2.075 | 14.650 | ... | ... | 0.002573 |
-0.003128 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 17.725 | 2.075 | 15.650 | ... | ... | 0.002718 |
-0.003155 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 18.725 | 2.075 | 16.650 | ... | ... | 0.002863 |
-0.003181 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 19.725 | 2.075 | 17.650 | ... | ... | 0.003009 |
-0.003205 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 20.725 | 2.075 | 18.650 | ... | ... | 0.003154 |
-0.003229 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 21.725 | 2.075 | 19.650 | ... | ... | 0.003299 |
-0.003252 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 22.725 | 2.075 | 20.650 | ... | ... | 0.003444 |
-0.003273 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 23.725 | 2.075 | 21.650 | ... | ... | 0.003589 |
-0.003294 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 24.725 | 2.075 | 22.650 | ... | ... | 0.003734 |
-0.003314 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 25.725 | 2.075 | 23.650 | ... | ... | 0.00388 |
-0.003334 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 26.725 | 2.075 | 24.650 | ... | ... | 0.004025 |
-0.003352 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 27.725 | 2.075 | 25.650 | ... | ... | 0.00417 |
-0.00337 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 28.725 | 2.075 | 26.650 | ... | ... | 0.004315 |
-0.003405 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 30.725 | 2.075 | 28.650 | ... | ... | 0.004605 |
-0.003437 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 32.725 | 2.075 | 30.650 | ... | ... | 0.004896 |
-0.003468 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 34.725 | 2.075 | 32.650 | ... | ... | 0.005186 |
-0.003497 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 36.725 | 2.075 | 34.650 | ... | ... | 0.005476 |
-0.003524 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 38.725 | 2.075 | 36.650 | ... | ... | 0.005767 |
-0.00355 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 40.725 | 2.075 | 38.650 | ... | ... | 0.006057 |
-0.003575 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 42.725 | 2.075 | 40.650 | ... | ... | 0.006347 |
-0.003599 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 44.725 | 2.075 | 42.650 | ... | ... | 0.006638 |
-0.003621 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 46.725 | 2.075 | 44.650 | ... | ... | 0.006928 |
-0.003643 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 48.725 | 2.075 | 46.650 | ... | ... | 0.007218 |
-0.003664 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 50.725 | 2.075 | 48.650 | ... | ... | 0.007509 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.